Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.32 | 57.64 | 57.01 | 57.56 | 141,928 | +0.41(+0.72%) |
Jan 28, 2011 | 58.38 | 58.69 | 56.74 | 57.15 | 68,327 | -1.06(-1.82%) |
Jan 27, 2011 | 58.21 | 58.51 | 58.00 | 58.21 | 136,915 | +0.20(+0.34%) |
Jan 26, 2011 | 57.52 | 58.15 | 57.48 | 58.01 | 49,731 | +0.64(+1.11%) |
Jan 25, 2011 | 57.66 | 57.66 | 57.03 | 57.37 | 594,921 | -0.56(-0.96%) |
Jan 24, 2011 | 57.83 | 58.12 | 57.43 | 57.93 | 171,594 | +0.11(+0.19%) |
Jan 21, 2011 | 58.23 | 58.55 | 57.80 | 57.82 | 99,604 | -0.31(-0.54%) |
Jan 20, 2011 | 58.70 | 58.70 | 57.53 | 58.14 | 354,197 | -0.92(-1.56%) |
Jan 19, 2011 | 59.54 | 59.56 | 58.83 | 59.06 | 80,044 | -0.46(-0.77%) |
Jan 18, 2011 | 59.08 | 59.56 | 59.08 | 59.52 | 124,118 | +0.42(+0.71%) |
Jan 14, 2011 | 58.66 | 59.13 | 58.56 | 59.10 | 38,088 | +0.50(+0.85%) |
Jan 13, 2011 | 58.60 | 58.69 | 58.30 | 58.60 | 274,938 | +0.02(+0.03%) |
Jan 12, 2011 | 58.61 | 58.71 | 58.42 | 58.58 | 171,263 | +0.30(+0.52%) |
Jan 11, 2011 | 58.66 | 58.70 | 58.23 | 58.27 | 54,959 | -0.12(-0.20%) |
Jan 10, 2011 | 57.86 | 58.50 | 57.50 | 58.39 | 138,857 | +0.26(+0.45%) |
Jan 07, 2011 | 58.67 | 58.67 | 57.50 | 58.13 | 75,139 | -0.46(-0.78%) |
Jan 06, 2011 | 58.57 | 58.65 | 58.21 | 58.59 | 705,929 | +0.26(+0.45%) |
Jan 05, 2011 | 57.47 | 58.34 | 57.47 | 58.32 | 46,413 | +0.67(+1.17%) |
Jan 04, 2011 | 58.06 | 58.06 | 57.10 | 57.65 | 95,365 | -0.22(-0.37%) |
Jan 03, 2011 | 57.46 | 58.27 | 57.46 | 57.86 | 54,122 | +0.71(+1.25%) |
Dec 31, 2010 | 57.44 | 57.44 | 56.93 | 57.15 | 27,778 | -0.25(-0.44%) |
Dec 30, 2010 | 57.68 | 57.68 | 57.38 | 57.40 | 56,774 | -0.18(-0.31%) |
Dec 29, 2010 | 57.59 | 57.70 | 57.47 | 57.58 | 87,190 | +0.14(+0.24%) |
Dec 28, 2010 | 57.69 | 57.83 | 57.23 | 57.44 | 44,553 | -0.19(-0.33%) |
Dec 27, 2010 | 57.47 | 57.72 | 56.88 | 57.63 | 10,065 | +0.14(+0.24%) |
Dec 23, 2010 | 57.67 | 57.67 | 57.38 | 57.49 | 46,369 | -0.16(-0.27%) |
Dec 22, 2010 | 57.94 | 57.94 | 57.53 | 57.65 | 247,323 | -0.25(-0.44%) |
Dec 21, 2010 | 57.68 | 57.94 | 57.56 | 57.90 | 82,706 | +0.56(+0.97%) |
Dec 20, 2010 | 57.41 | 57.63 | 56.96 | 57.34 | 49,852 | -0.11(-0.19%) |
Dec 17, 2010 | 57.65 | 57.67 | 57.40 | 57.45 | 51,186 | +0.19(+0.32%) |
Dec 16, 2010 | 56.67 | 57.30 | 56.60 | 57.27 | 41,168 | +0.66(+1.17%) |
Dec 15, 2010 | 56.82 | 57.26 | 56.39 | 56.60 | 26,630 | -0.24(-0.43%) |
Dec 14, 2010 | 57.01 | 57.17 | 56.75 | 56.85 | 21,055 | -0.10(-0.17%) |
Dec 13, 2010 | 57.57 | 57.57 | 56.94 | 56.94 | 23,951 | -0.49(-0.85%) |
Dec 10, 2010 | 56.91 | 57.46 | 56.82 | 57.43 | 47,986 | +0.60(+1.05%) |
Dec 09, 2010 | 57.28 | 57.28 | 56.74 | 56.84 | 28,588 | -0.12(-0.21%) |
Dec 08, 2010 | 56.64 | 56.98 | 56.49 | 56.95 | 21,766 | +0.54(+0.95%) |
Dec 07, 2010 | 57.05 | 57.05 | 56.40 | 56.42 | 101,337 | +0.11(+0.19%) |
Dec 06, 2010 | 56.23 | 56.41 | 55.98 | 56.31 | 31,436 | -0.06(-0.10%) |
Dec 03, 2010 | 55.75 | 56.42 | 55.73 | 56.37 | 30,415 | +0.48(+0.86%) |
Dec 02, 2010 | 55.45 | 55.89 | 55.31 | 55.89 | 30,469 | +0.63(+1.13%) |
Dec 01, 2010 | 54.57 | 55.45 | 54.57 | 55.26 | 47,475 | +1.37(+2.54%) |
Nov 30, 2010 | 53.70 | 54.09 | 53.53 | 53.89 | 54,919 | -0.38(-0.70%) |
Nov 29, 2010 | 54.40 | 54.46 | 53.69 | 54.27 | 52,167 | -0.48(-0.88%) |
Nov 26, 2010 | 54.54 | 54.84 | 54.20 | 54.75 | 23,271 | -0.10(-0.18%) |
Nov 24, 2010 | 54.19 | 54.85 | 54.85 | 54.85 | 22,170 | +1.10(+2.05%) |
Nov 23, 2010 | 54.13 | 54.20 | 53.29 | 53.75 | 44,672 | -0.90(-1.66%) |
Nov 22, 2010 | 53.81 | 54.68 | 53.72 | 54.65 | 41,043 | +0.57(+1.05%) |
Nov 19, 2010 | 53.77 | 54.27 | 53.77 | 54.09 | 48,135 | +0.21(+0.38%) |
Nov 18, 2010 | 53.46 | 54.32 | 53.46 | 53.88 | 58,142 | +0.77(+1.46%) |
Nov 17, 2010 | 52.81 | 53.33 | 52.80 | 53.11 | 29,993 | +0.30(+0.57%) |
Nov 16, 2010 | 53.35 | 53.38 | 52.58 | 52.81 | 19,172 | -0.96(-1.79%) |
Nov 15, 2010 | 54.07 | 54.21 | 53.77 | 53.77 | 60,570 | -0.16(-0.30%) |
Nov 12, 2010 | 54.40 | 54.55 | 53.61 | 53.93 | 44,916 | -0.83(-1.52%) |
Nov 11, 2010 | 54.33 | 54.86 | 53.83 | 54.76 | 64,918 | -0.21(-0.37%) |
Nov 10, 2010 | 54.62 | 55.04 | 54.37 | 54.97 | 12,200 | +0.37(+0.68%) |
Nov 09, 2010 | 54.94 | 55.10 | 54.54 | 54.60 | 14,965 | -0.20(-0.36%) |
Nov 08, 2010 | 54.65 | 54.95 | 54.35 | 54.79 | 19,026 | +0.18(+0.32%) |
Nov 05, 2010 | 54.94 | 55.03 | 54.48 | 54.62 | 78,847 | -0.09(-0.16%) |
Nov 04, 2010 | 54.78 | 54.96 | 54.47 | 54.70 | 266,605 | +0.65(+1.19%) |
Nov 03, 2010 | 54.38 | 54.38 | 53.62 | 54.06 | 158,678 | -0.26(-0.49%) |
Nov 02, 2010 | 54.02 | 54.38 | 53.95 | 54.32 | 42,196 | +0.69(+1.30%) |